Quantcast

Historical Stock Prices

ERH 
$12.48
*  
0.005
0.04%
Get ERH Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading ERH now
Exchange:AMEX

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-APR-2018 TO 20-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/20/2018 12.5 12.5 12.437 12.48 11,258
07/19/2018 12.41 12.49 12.41 12.485 7,138
07/18/2018 12.41 12.47 12.41 12.46 11,423
07/17/2018 12.4 12.54 12.4 12.4 23,445
07/16/2018 12.54 12.54 12.4 12.5 20,130
07/13/2018 12.28 12.48 12.28 12.41 14,174
07/12/2018 12.45 12.5085 12.45 12.5 11,130
07/11/2018 12.4 12.52 12.4 12.52 14,758
07/10/2018 12.4 12.48 12.36 12.48 17,210
07/09/2018 12.37 12.4 12.37 12.39 21,623
07/06/2018 12.25 12.4 12.25 12.36 12,639
07/05/2018 12.35 12.38 12.31 12.336 12,943
07/03/2018 12.19 12.32 12.19 12.31 7,175
07/02/2018 12.25 12.32 12.2 12.2 21,109
06/29/2018 12.3 12.36 12.27 12.35 10,119
06/28/2018 12.24 12.39 12.24 12.25 8,561
06/27/2018 12.4 12.4 12.3401 12.3614 11,990
06/26/2018 12.4 12.4 12.3601 12.39 17,527
06/25/2018 12.26 12.3699 12.26 12.365 12,764
06/22/2018 12.18 12.29 12.18 12.26 7,593
06/21/2018 12.19 12.29 12.19 12.29 5,267
06/20/2018 12.18 12.29 12.18 12.22 12,218
06/19/2018 12.18 12.34 12.18 12.25 8,040
06/18/2018 12.36 12.36 12.31 12.31 10,861
06/15/2018 12.52 12.52 12.2615 12.34 14,145
06/14/2018 12.23 12.29 12.22 12.29 16,350
06/13/2018 12.24 12.24 12.16 12.22 14,626
06/12/2018 12.12 12.19 12.12 12.12 15,461
06/11/2018 12.31 12.32 12.245 12.26 13,982
06/08/2018 12.26 12.2942 12.2279 12.24 13,080
06/07/2018 12.23 12.28 12.21 12.27 11,916
06/06/2018 12.22 12.26 12.1976 12.24 28,050
06/05/2018 12.25 12.2714 12.24 12.25 8,672
06/04/2018 12.22 12.31 12.22 12.29 16,618
06/01/2018 12.49 12.49 12.23 12.27 32,449
05/31/2018 12.48 12.48 12.32 12.35 13,478
05/30/2018 12.39 12.41 12.28 12.41 22,038
05/29/2018 12.36 12.36 12.28 12.28 8,703
05/25/2018 12.45 12.45 12.3 12.32 16,115
05/24/2018 12.4 12.42 12.34 12.415 12,149
05/23/2018 12.35 12.4 12.34 12.4 7,217
05/22/2018 12.39 12.39 12.302 12.37 10,036
05/21/2018 12.36 12.36 12.2 12.2798 6,750
05/18/2018 12.32 12.32 12.2 12.26 5,682
05/17/2018 12.33 12.33 12.21 12.21 6,586
05/16/2018 12.37 12.37 12.24 12.24 15,721
05/15/2018 12.27 12.315 11.86 12.28 15,316
05/14/2018 12.45 12.45 12.31 12.33 22,549
05/11/2018 12.5 12.51 12.4601 12.5 24,692
05/10/2018 12.48 12.5 12.3958 12.5 11,487
05/09/2018 12.5 12.5 12.36 12.43 23,011
05/08/2018 12.5 12.5 12.3816 12.3961 15,007
05/07/2018 12.5 12.5 12.4301 12.5 15,584
05/04/2018 12.5 12.5 12.41 12.46 14,297
05/03/2018 12.44 12.44 12.28 12.36 13,245
05/02/2018 12.39 12.39 12.24 12.38 15,820
05/01/2018 12.44 12.44 12.34 12.35 15,737
04/30/2018 12.39 12.4 12.3 12.39 20,837
04/27/2018 12.23 12.3365 12.19 12.29 19,877
04/26/2018 12.21 12.24 12.1251 12.24 8,502
04/25/2018 12.27 12.27 12.12 12.14 21,228
04/24/2018 12.16 12.2 12.139 12.2 6,050
04/23/2018 12.11 12.15 12.1 12.1 15,868
04/20/2018 12.19 12.28 12.19 12.19 14,359
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio